エフピコの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/08/08 | 6,350 | 6,370 | 6,270 | 6,320 | -70 | -1.1% | 72,700 |
| 2017/08/07 | 6,390 | 6,460 | 6,370 | 6,390 | +100 | +1.6% | 120,200 |
| 2017/08/04 | 5,800 | 6,410 | 5,800 | 6,290 | +90 | +1.5% | 297,700 |
| 2017/08/03 | 6,090 | 6,230 | 6,080 | 6,200 | +90 | +1.5% | 86,900 |
| 2017/08/02 | 6,170 | 6,170 | 6,070 | 6,110 | -40 | -0.7% | 48,900 |
| 2017/08/01 | 6,070 | 6,190 | 6,050 | 6,150 | +120 | +2% | 88,500 |
| 2017/07/31 | 6,030 | 6,070 | 5,990 | 6,030 | +100 | +1.7% | 91,600 |
| 2017/07/28 | 5,940 | 5,960 | 5,900 | 5,930 | -30 | -0.5% | 52,600 |
| 2017/07/27 | 5,950 | 6,010 | 5,950 | 5,960 | +10 | +0.2% | 65,000 |
| 2017/07/26 | 5,990 | 6,000 | 5,940 | 5,950 | -40 | -0.7% | 45,900 |
| 2017/07/25 | 6,030 | 6,080 | 5,980 | 5,990 | -50 | -0.8% | 37,800 |
| 2017/07/24 | 6,010 | 6,040 | 5,960 | 6,040 | -30 | -0.5% | 43,400 |
| 2017/07/21 | 6,040 | 6,080 | 6,030 | 6,070 | +10 | +0.2% | 51,300 |
| 2017/07/20 | 6,040 | 6,080 | 6,030 | 6,060 | +10 | +0.2% | 57,100 |
| 2017/07/19 | 6,020 | 6,080 | 6,010 | 6,050 | +50 | +0.8% | 66,600 |
| 2017/07/18 | 6,000 | 6,020 | 5,940 | 6,000 | ±0 | ±0% | 58,700 |
| 2017/07/14 | 6,090 | 6,100 | 6,000 | 6,000 | -70 | -1.2% | 46,100 |
| 2017/07/13 | 6,070 | 6,100 | 6,040 | 6,070 | +10 | +0.2% | 69,300 |
| 2017/07/12 | 6,040 | 6,070 | 6,020 | 6,060 | -10 | -0.2% | 41,900 |
| 2017/07/11 | 6,070 | 6,110 | 6,060 | 6,070 | ±0 | ±0% | 58,600 |
| 2017/07/10 | 6,140 | 6,140 | 6,050 | 6,070 | -20 | -0.3% | 48,200 |
| 2017/07/07 | 6,130 | 6,160 | 6,080 | 6,090 | -50 | -0.8% | 49,500 |
| 2017/07/06 | 6,150 | 6,180 | 6,070 | 6,140 | +60 | +1% | 72,800 |
| 2017/07/05 | 6,030 | 6,090 | 5,960 | 6,080 | +60 | +1% | 81,800 |
| 2017/07/04 | 5,980 | 6,030 | 5,900 | 6,020 | +40 | +0.7% | 116,800 |
| 2017/07/03 | 6,070 | 6,110 | 5,970 | 5,980 | -100 | -1.6% | 130,200 |
| 2017/06/30 | 6,110 | 6,110 | 6,020 | 6,080 | -60 | -1% | 107,200 |
| 2017/06/29 | 6,210 | 6,210 | 6,140 | 6,140 | -100 | -1.6% | 81,900 |
| 2017/06/28 | 6,300 | 6,310 | 6,230 | 6,240 | -90 | -1.4% | 39,500 |
| 2017/06/27 | 6,350 | 6,400 | 6,310 | 6,330 | -10 | -0.2% | 61,900 |
| 2017/06/26 | 6,260 | 6,360 | 6,250 | 6,340 | +100 | +1.6% | 42,300 |
| 2017/06/23 | 6,270 | 6,270 | 6,200 | 6,240 | -50 | -0.8% | 37,300 |
| 2017/06/22 | 6,260 | 6,310 | 6,230 | 6,290 | +20 | +0.3% | 52,700 |
| 2017/06/21 | 6,270 | 6,330 | 6,250 | 6,270 | -20 | -0.3% | 41,900 |
| 2017/06/20 | 6,290 | 6,320 | 6,250 | 6,290 | +10 | +0.2% | 74,200 |
| 2017/06/19 | 6,190 | 6,280 | 6,180 | 6,280 | +190 | +3.1% | 59,200 |
| 2017/06/16 | 6,140 | 6,190 | 6,060 | 6,090 | -50 | -0.8% | 62,300 |
| 2017/06/15 | 6,110 | 6,150 | 6,050 | 6,140 | +60 | +1% | 58,300 |
| 2017/06/14 | 6,160 | 6,210 | 6,060 | 6,080 | -10 | -0.2% | 78,800 |
| 2017/06/13 | 6,130 | 6,150 | 6,080 | 6,090 | +10 | +0.2% | 72,300 |
| 2017/06/12 | 6,090 | 6,090 | 5,980 | 6,080 | -70 | -1.1% | 96,300 |
| 2017/06/09 | 6,200 | 6,220 | 6,120 | 6,150 | -80 | -1.3% | 85,000 |
| 2017/06/08 | 6,310 | 6,340 | 6,230 | 6,230 | -100 | -1.6% | 82,800 |
| 2017/06/07 | 6,300 | 6,350 | 6,260 | 6,330 | -10 | -0.2% | 110,400 |
| 2017/06/06 | 6,040 | 6,360 | 6,040 | 6,340 | +300 | +5% | 238,400 |
| 2017/06/05 | 5,930 | 6,050 | 5,910 | 6,040 | +120 | +2% | 81,400 |
| 2017/06/02 | 5,880 | 5,920 | 5,860 | 5,920 | +50 | +0.9% | 62,100 |
| 2017/06/01 | 5,850 | 5,900 | 5,840 | 5,870 | +30 | +0.5% | 60,000 |
| 2017/05/31 | 5,810 | 5,900 | 5,810 | 5,840 | ±0 | ±0% | 77,000 |
| 2017/05/30 | 5,750 | 5,860 | 5,750 | 5,840 | +50 | +0.9% | 51,800 |
1901～
1950
件表示中 / 6959件
類似銘柄と比較する
現在ご覧いただいている「エフピコ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| エフピコ | 285,000円 | +4.1% | +6.2% | 2.16% | 17.50倍 | 1.50倍 |
|
食品トレー、弁当・総菜容器の最大手。新素材開発など技術力高い。リサイクルにも積極的 |
| カネカ | 372,900円 | +1.6% | +15.6% | 4.29% | 7.11倍 | 0.50倍 |
|
塩ビ・ソーダから出発。合成繊維、樹脂、食用油脂類、医療機器・医薬、電子材料など事業多彩 |
| アイカ工 | 360,500円 | +6.6% | +4.6% | 3.77% | 12.36倍 | 1.31倍 |
|
メラミン化粧板で国内首位。不燃機能持たせた壁面材強い。海外接着剤会社買収しアジア強化 |
| ＵＢＥ | 222,100円 | +0.7% | +67.6% | 4.95% | 7.85倍 | 0.55倍 |
|
ナイロン樹脂やポリイミド等の化学品製造が主事業。２２年度にセメント事業を持分会社へ移行 |
| 日化薬 | 128,000円 | +5.4% | -11.5% | 4.69% | 11.69倍 | 0.76倍 |
|
火薬が起源。半導体向けエポキシなど機能化学品展開。医薬は抗がん剤に強み。自動車部品育成 |
市場注目の銘柄
チャート関連のコラム
